Trip.com Group Limited (FRA:CLVB)
Germany
· Delayed Price · Currency is EUR 59.56
-0.30 (-0.50%)
At close: Dec 5, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.50% | - |
| Dec 4, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 3.46% | - |
| Dec 3, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -1.09% | - |
| Dec 2, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.66% | - |
| Dec 1, 2025 | 58.48 | 60.10 | 58.48 | 60.10 | 60.10 | 3.62% | 20 |
| Nov 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.07% | - |
| Nov 27, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -2.33% | 70 |
| Nov 26, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - | - |
| Nov 25, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -4.14% | - |
| Nov 24, 2025 | 59.34 | 61.90 | 59.34 | 61.90 | 61.90 | 5.99% | 120 |
| Nov 21, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.70% | - |
| Nov 20, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -3.47% | - |
| Nov 19, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 2.37% | - |
| Nov 18, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 1.61% | - |
| Nov 17, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -4.35% | - |
| Nov 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.83% | - |
| Nov 13, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 2.01% | - |
| Nov 12, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -0.26% | - |
| Nov 11, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -3.07% | - |
| Nov 10, 2025 | 60.88 | 63.90 | 60.88 | 63.90 | 63.90 | 4.89% | 33 |
| Nov 7, 2025 | 59.50 | 60.92 | 59.50 | 60.92 | 60.92 | 0.63% | 25 |
| Nov 6, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 1.03% | - |
| Nov 5, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.40% | - |
| Nov 4, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -5.87% | - |
| Nov 3, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 4.45% | 30 |
| Oct 31, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.49% | - |
| Oct 30, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -2.71% | - |
| Oct 29, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -2.25% | - |
| Oct 28, 2025 | 60.98 | 64.14 | 60.98 | 64.14 | 64.14 | 3.15% | 80 |
| Oct 27, 2025 | 62.00 | 62.18 | 62.00 | 62.18 | 62.18 | 0.29% | 250 |
| Oct 24, 2025 | 60.82 | 62.00 | 60.82 | 62.00 | 62.00 | 3.33% | - |
| Oct 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.99% | - |
| Oct 21, 2025 | 60.28 | 60.60 | 60.28 | 60.60 | 60.60 | 2.64% | 320 |
| Oct 20, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -3.05% | - |
| Oct 17, 2025 | 58.62 | 60.90 | 58.62 | 60.90 | 60.90 | -0.65% | 100 |
| Oct 16, 2025 | 59.04 | 61.30 | 59.04 | 61.30 | 61.30 | 2.17% | 100 |
| Oct 15, 2025 | 58.92 | 60.00 | 58.92 | 60.00 | 60.00 | - | 20 |
| Oct 14, 2025 | 60.14 | 60.14 | 60.00 | 60.00 | 60.00 | -1.77% | 30 |
| Oct 13, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -0.39% | 25 |
| Oct 10, 2025 | 61.78 | 64.00 | 61.32 | 61.32 | 61.32 | 0.86% | 1,002 |
| Oct 9, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | -0.33% | - |
| Oct 8, 2025 | 61.50 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 215 |
| Oct 7, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 100 |
| Oct 6, 2025 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | 1.24% | 103 |
| Oct 3, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -6.30% | - |
| Oct 2, 2025 | 62.28 | 65.36 | 62.28 | 65.36 | 65.36 | 2.83% | 62 |
| Oct 1, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.09% | - |
| Sep 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.87% | - |
| Sep 29, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -0.28% | - |
| Sep 26, 2025 | 63.50 | 64.24 | 63.50 | 64.24 | 64.24 | 0.37% | 4 |
| Sep 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.82% | - |
| Sep 24, 2025 | 64.24 | 65.86 | 64.24 | 65.86 | 65.86 | -1.05% | 85 |
| Sep 23, 2025 | 63.44 | 66.56 | 63.44 | 66.56 | 66.56 | 4.10% | 70 |
| Sep 22, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -5.50% | - |
| Sep 19, 2025 | 64.70 | 67.66 | 64.70 | 67.66 | 67.66 | 3.68% | 385 |
| Sep 18, 2025 | 63.60 | 65.26 | 63.60 | 65.26 | 65.26 | 1.15% | 7 |
| Sep 17, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 1.32% | - |
| Sep 16, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 4.26% | - |
| Sep 15, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -1.23% | - |
| Sep 12, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -1.62% | - |
| Sep 11, 2025 | 61.82 | 62.86 | 61.82 | 62.86 | 62.86 | 3.05% | 899 |
| Sep 10, 2025 | 61.54 | 61.54 | 61.00 | 61.00 | 61.00 | 1.90% | 35 |
| Sep 9, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -5.19% | - |
| Sep 8, 2025 | 61.14 | 63.14 | 61.14 | 63.14 | 63.14 | 3.61% | 132 |
| Sep 5, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.83% | - |
| Sep 4, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.80% | - |
| Sep 3, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -1.22% | - |
| Sep 2, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -3.65% | 60 |
| Sep 1, 2025 | 61.56 | 63.00 | 61.56 | 63.00 | 63.00 | -2.30% | 60 |
| Aug 29, 2025 | 62.84 | 64.48 | 62.84 | 64.48 | 64.48 | 1.93% | 500 |
| Aug 28, 2025 | 59.02 | 63.26 | 59.02 | 63.26 | 63.26 | 10.52% | 311 |
| Aug 27, 2025 | 56.80 | 57.24 | 56.80 | 57.24 | 57.24 | 1.85% | 1,285 |
| Aug 26, 2025 | 56.50 | 56.50 | 56.20 | 56.20 | 56.20 | 0.36% | 50 |
| Aug 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.50% | - |
| Aug 21, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -2.50% | - |
| Aug 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 150 |
| Aug 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Aug 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.61% | - |
| Aug 15, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -4.33% | - |
| Aug 14, 2025 | 51.88 | 54.46 | 51.88 | 54.46 | 54.46 | 1.72% | 10 |
| Aug 13, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 5.35% | 50 |
| Aug 12, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 1.44% | - |
| Aug 11, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -4.57% | - |
| Aug 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Aug 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.38% | - |
| Aug 6, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.91% | - |
| Aug 5, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.42% | - |
| Aug 4, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -5.33% | - |
| Aug 1, 2025 | 53.80 | 55.50 | 53.80 | 55.50 | 55.50 | 2.78% | 27 |
| Jul 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.37% | - |
| Jul 30, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.11% | - |
| Jul 29, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -0.48% | - |
| Jul 28, 2025 | 53.30 | 54.00 | 53.30 | 54.00 | 54.00 | 0.93% | 20 |
| Jul 25, 2025 | 53.60 | 53.60 | 53.50 | 53.50 | 53.50 | -5.31% | 18 |
| Jul 24, 2025 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 0.89% | 23 |
| Jul 23, 2025 | 53.58 | 56.00 | 53.58 | 56.00 | 56.00 | 3.70% | 199 |
| Jul 22, 2025 | 52.52 | 54.00 | 52.52 | 54.00 | 54.00 | 1.01% | 324 |
| Jul 21, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.60% | - |